Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00067500 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.45 | +0.16 | +72.73% | 1,190 | 3,308 | 41.21% |
| UBER240621C00067500 | 2024-05-15 3:57PM EDT | 2024-06-21 | 2.39 | 2.39 | 2.44 | +0.52 | +27.81% | 818 | 4,712 | 33.57% |
| UBER240719C00067500 | 2024-05-15 3:14PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | +0.60 | +21.05% | 654 | 1,794 | 34.79% |
| UBER240816C00067500 | 2024-05-15 3:54PM EDT | 2024-08-16 | 4.95 | 4.95 | 5.05 | +0.65 | +15.12% | 91 | 3,778 | 40.64% |
| UBER240920C00067500 | 2024-05-15 3:29PM EDT | 2024-09-20 | 5.85 | 5.90 | 6.00 | +0.65 | +12.50% | 102 | 891 | 40.69% |
| UBER241220C00067500 | 2024-05-15 1:15PM EDT | 2024-12-20 | 8.22 | 8.40 | 8.50 | +0.42 | +5.38% | 17 | 492 | 43.30% |
| UBER250117C00067500 | 2024-05-15 3:57PM EDT | 2025-01-17 | 9.00 | 8.85 | 9.05 | +0.75 | +9.09% | 49 | 823 | 43.31% |
| UBER250321C00067500 | 2024-05-15 3:18PM EDT | 2025-03-21 | 10.15 | 10.25 | 11.00 | -0.67 | -6.19% | 1 | 117 | 46.73% |
| UBER250620C00067500 | 2024-05-15 12:36PM EDT | 2025-06-20 | 12.12 | 12.05 | 13.05 | +0.62 | +5.39% | 10 | 676 | 48.60% |
| UBER251219C00067500 | 2024-05-13 9:34AM EDT | 2025-12-19 | 15.00 | 13.65 | 15.55 | 0.00 | - | 1 | 494 | 47.99% |
| UBER260116C00067500 | 2024-05-15 1:44PM EDT | 2026-01-16 | 15.45 | 15.50 | 16.75 | -0.15 | -0.96% | 19 | 210 | 50.53% |
| UBER260618C00067500 | 2024-05-09 10:09AM EDT | 2026-06-18 | 19.30 | 16.90 | 19.75 | 0.00 | - | 1 | 269 | 53.44% |
| UBER261218C00067500 | 2024-05-15 12:41PM EDT | 2026-12-18 | 19.72 | 19.05 | 20.25 | +0.97 | +5.17% | 3 | 70 | 49.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00067500 | 2024-05-15 3:59PM EDT | 2024-05-17 | 1.22 | 1.11 | 1.41 | -1.21 | -49.79% | 211 | 9,992 | 45.61% |
| UBER240621P00067500 | 2024-05-15 3:42PM EDT | 2024-06-21 | 3.10 | 2.89 | 2.94 | -0.75 | -19.48% | 48 | 9,732 | 29.08% |
| UBER240719P00067500 | 2024-05-15 2:40PM EDT | 2024-07-19 | 3.85 | 3.60 | 3.70 | -0.65 | -14.44% | 604 | 5,332 | 28.74% |
| UBER240816P00067500 | 2024-05-15 3:14PM EDT | 2024-08-16 | 5.15 | 4.90 | 5.00 | -0.51 | -9.01% | 39 | 1,105 | 33.72% |
| UBER240920P00067500 | 2024-05-15 2:43PM EDT | 2024-09-20 | 5.75 | 5.50 | 5.60 | -0.65 | -10.16% | 25 | 1,704 | 32.56% |
| UBER241220P00067500 | 2024-05-15 10:07AM EDT | 2024-12-20 | 7.40 | 7.20 | 7.35 | -0.70 | -8.64% | 16 | 718 | 33.41% |
| UBER250117P00067500 | 2024-05-15 12:52PM EDT | 2025-01-17 | 7.75 | 7.40 | 7.60 | -0.49 | -5.95% | 22 | 2,994 | 32.61% |
| UBER250321P00067500 | 2024-05-14 3:14PM EDT | 2025-03-21 | 9.10 | 8.35 | 9.00 | 0.00 | - | 101 | 134 | 34.85% |
| UBER250620P00067500 | 2024-05-15 12:23PM EDT | 2025-06-20 | 9.60 | 9.40 | 10.60 | -0.35 | -3.52% | 3 | 1,223 | 36.44% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 2025-12-19 | 10.08 | 10.00 | 11.75 | 0.00 | - | 72 | 71 | 33.70% |
| UBER260116P00067500 | 2024-05-08 3:59PM EDT | 2026-01-16 | 11.94 | 11.15 | 12.70 | 0.00 | - | 8 | 398 | 35.74% |
| UBER260618P00067500 | 2024-05-09 10:00AM EDT | 2026-06-18 | 12.51 | 11.70 | 13.00 | 0.00 | - | 10 | 18 | 32.76% |
| UBER261218P00067500 | 2024-05-14 12:08PM EDT | 2026-12-18 | 14.50 | 13.40 | 13.90 | 0.00 | - | 1 | 47 | 31.59% |
© 2024 Yahoo. All rights reserved.